RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII (BVMF:XLPR11)
Brazil · Delayed Price · Currency is BRL 72.95
+2.85 (4.07%)
Last updated: Apr 15, 2026, 2:05 PM GMT-3
BVMF:XLPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 75.75 | 75.75 | 70.10 | 70.10 | 70.10 | -6.53% | 254 |
| Apr 13, 2026 | 73.73 | 75.00 | 73.73 | 75.00 | 75.00 | 2.74% | 101 |
| Apr 10, 2026 | 72.49 | 73.00 | 69.72 | 73.00 | 73.00 | 0.70% | 514 |
| Apr 9, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.01% | 9 |
| Apr 8, 2026 | 69.89 | 72.50 | 69.21 | 72.50 | 72.50 | -1.29% | 1,004 |
| Apr 7, 2026 | 69.21 | 73.45 | 69.21 | 73.45 | 73.45 | 5.71% | 544 |
| Apr 6, 2026 | 73.42 | 73.45 | 69.48 | 69.48 | 69.48 | 0.51% | 23 |
| Apr 2, 2026 | 69.32 | 69.32 | 69.13 | 69.13 | 69.13 | -2.63% | 61 |
| Apr 1, 2026 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -5.33% | 1,495 |
| Mar 31, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.50 | - | 21 |
| Mar 30, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 74.50 | - | 172 |
| Mar 27, 2026 | 71.74 | 77.43 | 71.74 | 75.00 | 74.50 | 7.60% | 265 |
| Mar 26, 2026 | 76.74 | 76.74 | 69.70 | 69.70 | 69.24 | -8.27% | 136 |
| Mar 25, 2026 | 70.21 | 75.98 | 70.20 | 75.98 | 75.47 | -0.42% | 113 |
| Mar 24, 2026 | 75.75 | 76.30 | 74.90 | 76.30 | 75.79 | 1.73% | 100 |
| Mar 23, 2026 | 70.73 | 75.00 | 70.00 | 75.00 | 74.50 | 7.13% | 763 |
| Mar 20, 2026 | 70.56 | 73.96 | 69.11 | 70.01 | 69.54 | -2.78% | 4,415 |
| Mar 19, 2026 | 69.51 | 72.01 | 69.50 | 72.01 | 71.53 | 1.42% | 4,993 |
| Mar 18, 2026 | 73.98 | 73.98 | 69.50 | 71.00 | 70.53 | -3.02% | 1,141 |
| Mar 17, 2026 | 74.10 | 75.98 | 73.20 | 73.21 | 72.72 | 0.15% | 107 |
| Mar 16, 2026 | 77.99 | 77.99 | 73.00 | 73.10 | 72.61 | -6.25% | 459 |
| Mar 13, 2026 | 78.00 | 78.00 | 76.03 | 77.97 | 77.45 | -0.10% | 80 |
| Mar 12, 2026 | 79.80 | 79.80 | 78.05 | 78.05 | 77.53 | -0.95% | 194 |
| Mar 11, 2026 | 79.04 | 79.04 | 78.51 | 78.80 | 78.27 | 0.70% | 14 |
| Mar 10, 2026 | 77.01 | 78.25 | 77.01 | 78.25 | 77.73 | - | 51 |
| Mar 9, 2026 | 79.50 | 79.50 | 77.00 | 78.25 | 77.73 | -1.57% | 1,157 |
| Mar 6, 2026 | 77.91 | 79.50 | 77.80 | 79.50 | 78.97 | - | 61 |
| Mar 5, 2026 | 77.93 | 79.99 | 77.93 | 79.50 | 78.97 | 3.06% | 138 |
| Mar 4, 2026 | 78.55 | 79.99 | 77.14 | 77.14 | 76.63 | -1.73% | 721 |
| Mar 3, 2026 | 78.00 | 78.50 | 77.90 | 78.50 | 77.98 | 2.20% | 335 |
| Mar 2, 2026 | 80.49 | 80.49 | 76.81 | 76.81 | 76.30 | -1.73% | 48 |
| Feb 27, 2026 | 79.00 | 80.98 | 78.15 | 78.16 | 77.14 | -1.09% | 1,131 |
| Feb 26, 2026 | 81.00 | 81.00 | 79.02 | 79.02 | 77.99 | -2.37% | 21 |
| Feb 25, 2026 | 78.05 | 80.94 | 78.03 | 80.94 | 79.88 | 3.57% | 170 |
| Feb 24, 2026 | 79.05 | 79.41 | 78.11 | 78.15 | 77.13 | -2.31% | 71 |
| Feb 23, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 78.95 | -1.22% | 118 |
| Feb 20, 2026 | 79.01 | 81.00 | 79.00 | 80.99 | 79.93 | 1.43% | 2,015 |
| Feb 19, 2026 | 81.89 | 81.89 | 79.02 | 79.85 | 78.81 | -2.49% | 10 |
| Feb 18, 2026 | 81.88 | 81.89 | 81.88 | 81.89 | 80.82 | 0.75% | 21 |
| Feb 13, 2026 | 80.98 | 81.89 | 77.25 | 81.28 | 80.22 | 0.43% | 1,254 |
| Feb 12, 2026 | 77.16 | 80.95 | 77.16 | 80.93 | 79.87 | 4.08% | 14 |
| Feb 10, 2026 | 77.50 | 79.50 | 77.50 | 77.76 | 76.74 | -1.61% | 51 |
| Feb 9, 2026 | 81.95 | 81.95 | 79.03 | 79.03 | 78.00 | -3.15% | 82 |
| Feb 6, 2026 | 78.64 | 81.60 | 78.64 | 81.60 | 80.53 | 3.75% | 6,711 |
| Feb 5, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 77.62 | -0.47% | 22 |
| Feb 4, 2026 | 78.99 | 79.02 | 78.99 | 79.02 | 77.99 | 0.01% | 53 |
| Feb 3, 2026 | 81.70 | 81.70 | 78.65 | 79.01 | 77.98 | -3.29% | 77 |
| Feb 2, 2026 | 79.43 | 81.95 | 79.43 | 81.70 | 80.63 | 3.89% | 45 |
| Jan 30, 2026 | 79.04 | 79.98 | 78.62 | 78.64 | 77.10 | -0.49% | 3,936 |
| Jan 29, 2026 | 79.02 | 82.19 | 79.02 | 79.03 | 77.48 | -0.72% | 6 |